Centrais Eletricas Santa Catarina Sa Historical Data - CLSC3 | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Brazil
BOV
Centrais Eletricas Santa Catarina Sa (CLSC3)
Centrais Eletricas Santa Catarina Sa (CLSC3) Historical

Centrais Eletricas Santa Catarina Sa (CLSC3)

67.20

-1.20

(-1.75%)

Closed April 28 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	67.2	0	0	0	CS
4	2.2	3.38461538462	65	68.4	64.99	229	66.740625	CS
12	2.18	3.35281451861	65.02	68.4	63	231	65.21648649	CS
26	8.58	14.636642784	58.62	70	58	283	65.5968	CS
52	18.71	38.5852753145	48.49	70	47.94	484	56.57583174	CS
156	4.2	6.66666666667	63	94.76	45.03	975	53.28766869	CS
260	19.98	42.3125794155	47.22	94.76	44.99	1347	55.23858763	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167000	67.2	-1.2	-1.75	67.2	67.2	67.2	300
1714080600	68.4	0	0.00	68.4	68.4	68.4	0
1713994200	68.4	0	0.00	68.4	68.4	68.4	0
1713907800	68.4	0	0.00	68.4	68.4	68.4	0
1713821400	68.4	0	0.00	68.4	68.4	68.4	0
1713562200	68.4	0	0.00	68.4	68.4	68.4	0
1713475800	68.4	0	0.00	68.4	68.4	68.4	0
1713389400	68.4	0	0.00	68.4	68.4	68.4	0
1713303000	68.4	0	0.00	68.4	68.4	68.4	0
1713216600	68.4	0	0.00	68.4	68.4	68.4	0
1712957400	68.4	1.91	2.87	68.4	68.4	68.4	600
1712870940	66.489999	0	0.00	66.489999	66.489999	66.489999	0
1712784540	66.489999	0.49	0.74	65.989999	66.489999	65.989999	300
1712698140	66	0	0.00	66	66	66	100
1712611740	66	1	1.54	65	66	65	200
1712352600	65	0.01	0.02	65	65	65	100
1712266140	64.989999	-0.01	-0.02	64.989999	64.989999	64.989999	200
1712179740	65	0	0.00	65	65	65	100
1712093400	65	0	0.00	65	65	65	0
1712007000	65	0	0.00	65	65	65	0
1711661400	65	0.1	0.15	64.9	65	64.9	200
1711574940	64.9	-1.1	-1.67	64.9	64.9	64.9	200
1711488600	66	0	0.00	66	66	66	0
1711402200	66	0	0.00	66	66	66	0
1711143000	66	2.97	4.71	66	66	66	200
1711056600	63.03	0	0.00	63.03	63.03	63.03	0
1710970200	63.03	0	0.00	63.03	63.03	63.03	0
1710883800	63.03	0	0.00	63.03	63.03	63.03	0
1710797400	63.03	0	0.00	63.03	63.03	63.03	0
1710538200	63.03	-0.03	-0.05	63.03	63.03	63.03	100
1710451800	63.06	0	0.00	63.06	63.06	63.06	0
1710365400	63.06	0	0.00	63.06	63.06	63.06	0
1710279000	63.06	0	0.00	63.06	63.06	63.06	0
1710192600	63.06	0	0.00	63.06	63.06	63.06	0
1709933400	63.06	0	0.00	63.06	63.06	63.06	0
1709847000	63.06	-0.07	-0.11	63.06	63.06	63.06	200
1709760540	63.13	0	0.00	63.13	63.13	63.13	0
1709674140	63.13	0	0.00	63.13	63.13	63.13	0
1709587740	63.13	0.13	0.21	63.13	63.13	63.13	100
1709328600	63	0	0.00	63	63	63	0
1709242200	63	0	0.00	63	63	63	0
1709155800	63	0	0.00	63	63	63	0
1709069400	63	0	0.00	63	63	63	0
1708983000	63	-2.02	-3.11	66.5	66.5	63	700
1708723800	65.019999	0	0.00	65.019999	65.019999	65.019999	0
1708637400	65.019999	0	0.00	65.019999	65.019999	65.019999	0
1708551000	65.019999	0	0.00	65.019999	65.019999	65.019999	0
1708464600	65.019999	0	0.00	65.019999	65.019999	65.019999	200
1708378200	65.019999	0	0.00	65.019999	65.019999	65.019999	0
1708119000	65.019999	0	0.00	65.019999	65.019999	65.019999	0
1708032600	65.019999	-3.8	-5.52	65.019999	65.019999	65.019999	200
1707946140	68.82	0	0.00	68.82	68.82	68.82	0
1707514140	68.82	0	0.00	68.82	68.82	68.82	0
1707427740	68.82	0	0.00	68.82	68.82	68.82	0
1707341340	68.82	0	0.00	68.82	68.82	68.82	0
1707254940	68.82	0	0.00	68.82	68.82	68.82	0
1707168540	68.82	0	0.00	68.82	68.82	68.82	0
1706909340	68.82	0	0.00	68.82	68.82	68.82	0
1706822940	68.82	1	1.47	68.82	68.82	68.82	100
1706736600	67.82	-2.07	-2.96	67.82	67.82	67.82	100
1706650200	69.89	-0.11	-0.16	68.9	69.89	68.9	900
1706533200	70	0	0.00	70	70	70	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions